Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Advisorshares Pure Cannabis ETF (NY: YOLO ) 3.220 +0.010 (+0.31%) Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 3.210 3.270 3.200 3.220 15,929 +0.01(+0.31%) Oct 03, 2024 3.240 3.250 3.180 3.210 16,259 +0.02(+0.63%) Oct 02, 2024 3.190 3.248 3.150 3.190 25,276 -0.02(-0.73%) Oct 01, 2024 3.230 3.290 3.200 3.213 31,231 -0.05(-1.51%) Sep 30, 2024 3.360 3.360 3.241 3.263 68,679 +0.00(+0.09%) Sep 27, 2024 3.250 3.300 3.250 3.260 26,545 +0.02(+0.62%) Sep 26, 2024 3.250 3.270 3.210 3.240 84,594 +0.04(+1.25%) Sep 25, 2024 3.230 3.290 3.200 3.200 36,669 -0.09(-2.74%) Sep 24, 2024 3.290 3.330 3.260 3.290 31,660 +0.04(+1.23%) Sep 23, 2024 3.210 3.270 3.200 3.250 35,820 -0.02(-0.61%) Sep 20, 2024 3.280 3.329 3.250 3.270 20,728 -0.03(-0.91%) Sep 19, 2024 3.420 3.420 3.300 3.300 16,018 -0.04(-1.20%) Sep 18, 2024 3.340 3.430 3.280 3.340 42,517 -0.01(-0.32%) Sep 17, 2024 3.360 3.440 3.330 3.351 20,479 +0.02(+0.62%) Sep 16, 2024 3.320 3.440 3.320 3.330 37,288 -0.01(-0.30%) Sep 13, 2024 3.350 3.360 3.292 3.340 35,186 +0.02(+0.60%) Sep 12, 2024 3.320 3.320 3.260 3.320 26,950 +0.02(+0.61%) Sep 11, 2024 3.290 3.351 3.251 3.300 9,850 -0.01(-0.36%) Sep 10, 2024 3.390 3.390 3.280 3.312 19,664 -0.02(-0.54%) Sep 09, 2024 3.120 3.380 3.120 3.330 38,503 +0.19(+6.05%) Sep 06, 2024 3.200 3.215 3.100 3.140 37,693 -0.06(-1.88%) Sep 05, 2024 3.210 3.350 3.174 3.200 16,660 +0.01(+0.35%) Sep 04, 2024 3.140 3.245 3.140 3.189 17,980 +0.03(+0.91%) Sep 03, 2024 3.190 3.280 3.110 3.160 49,333 +0.01(+0.32%) Aug 30, 2024 3.110 3.210 3.100 3.150 15,120 +0.02(+0.79%) Aug 29, 2024 3.110 3.180 3.090 3.125 27,303 +0.01(+0.17%) Aug 28, 2024 3.120 3.179 3.120 3.120 45,724 +0.01(+0.16%) Aug 27, 2024 3.260 3.275 3.039 3.115 74,214 -0.27(-8.11%) Aug 26, 2024 3.360 3.430 3.360 3.390 33,503 +0.01(+0.30%) Aug 23, 2024 3.390 3.430 3.360 3.380 35,697 +0.02(+0.60%) Aug 22, 2024 3.460 3.460 3.330 3.360 15,653 -0.04(-1.18%) Aug 21, 2024 3.340 3.430 3.340 3.400 32,972 +0.06(+1.80%) Aug 20, 2024 3.460 3.530 3.329 3.340 51,505 -0.14(-4.02%) Aug 19, 2024 3.490 3.570 3.450 3.480 50,838 -0.02(-0.57%) Aug 16, 2024 3.410 3.500 3.390 3.500 42,705 +0.06(+1.87%) Aug 15, 2024 3.380 3.479 3.370 3.436 35,036 +0.08(+2.26%) Aug 14, 2024 3.340 3.450 3.320 3.360 28,915 +0.02(+0.65%) Aug 13, 2024 3.260 3.360 3.227 3.338 17,589 +0.14(+4.32%) Aug 12, 2024 3.210 3.270 3.190 3.200 53,058 -0.07(-2.01%) Aug 09, 2024 3.340 3.340 3.250 3.266 11,596 -0.03(-1.04%) Aug 08, 2024 3.140 3.340 3.140 3.300 48,002 +0.14(+4.43%) Aug 07, 2024 3.310 3.310 3.140 3.160 23,439 -0.08(-2.47%) Aug 06, 2024 3.150 3.260 3.138 3.240 78,873 +0.22(+7.28%) Aug 05, 2024 2.990 3.150 2.922 3.020 103,393 -0.23(-7.08%) Aug 02, 2024 3.360 3.360 3.220 3.250 32,380 -0.18(-5.25%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.